Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0005117 | $0.0006202 | $0.0005117 | $0.0006202 | $524.30 | $350,471 |
| 2016-11-02 | $0.0006203 | $0.0006207 | $0.0005213 | $0.0005322 | $556.03 | $300,771 |
| 2016-11-03 | $0.0005334 | $0.0005727 | $0.0005251 | $0.0005576 | $0.3137 | $315,108 |
| 2016-11-04 | $0.0005578 | $0.0005777 | $0.0004481 | $0.0004574 | $103.11 | $258,470 |
| 2016-11-05 | $0.0004573 | $0.0004589 | $0.0004330 | $0.0004365 | $529.83 | $246,683 |
| 2016-11-06 | $0.0004365 | $0.0004782 | $0.0001873 | $0.0004326 | $51.79 | $244,492 |
| 2016-11-07 | $0.0004325 | $0.0004325 | $0.0002310 | $0.0002320 | $525.62 | $131,083 |
| 2016-11-08 | $0.0002320 | $0.0002957 | $0.0002320 | $0.0002775 | $16.68 | $156,826 |
| 2016-11-09 | $0.0002774 | $0.0002852 | $0.0002746 | $0.0002796 | $20.83 | $158,016 |
| 2016-11-10 | $0.0002797 | $0.0003566 | $0.0002719 | $0.0003564 | $18.83 | $201,409 |
| 2016-11-11 | $0.0003564 | $0.0003993 | $0.0003556 | $0.0003993 | $16.43 | $225,633 |
| 2016-11-12 | $0.0003993 | $0.0005441 | $0.0003936 | $0.0005429 | $0.1737 | $306,814 |
| 2016-11-13 | $0.0005429 | $0.0005430 | $0.0004064 | $0.0004213 | $7.86 | $238,064 |
| 2016-11-14 | $0.0004212 | $0.0004233 | $0.0002870 | $0.0002889 | $389.41 | $163,257 |
| 2016-11-15 | $0.0002891 | $0.0003699 | $0.0002891 | $0.0003620 | $22.50 | $204,563 |
| 2016-11-16 | $0.0003617 | $0.0004736 | $0.0002837 | $0.0003074 | $57.19 | $173,728 |
| 2016-11-17 | $0.0003074 | $0.0004035 | $0.0003074 | $0.0004005 | $5.76 | $226,326 |
| 2016-11-18 | $0.0004003 | $0.0005112 | $0.0003981 | $0.0005112 | $0.08344 | $288,902 |
| 2016-11-19 | $0.0005111 | $0.0005142 | $0.0002960 | $0.0003156 | $285.05 | $178,369 |
| 2016-11-20 | $0.0003157 | $0.0003173 | $0.0002373 | $0.0002416 | $518.43 | $136,529 |
| 2016-11-21 | $0.0002416 | $0.0003041 | $0.0002416 | $0.0003032 | $264.36 | $171,365 |
| 2016-11-22 | $0.0003031 | $0.0003033 | $0.0002807 | $0.0003005 | $261.82 | $169,838 |
| 2016-11-23 | $0.0003005 | $0.0003009 | $0.0002957 | $0.0002973 | $258.64 | $167,994 |
| 2016-11-24 | $0.0002747 | $0.0002749 | $0.0002659 | $0.0002666 | $238.47 | $150,656 |
| 2016-11-25 | $0.0002665 | $0.0002743 | $0.0002504 | $0.0002510 | $7.10 | $141,855 |
| 2016-11-26 | $0.0002510 | $0.0006247 | $0.0002508 | $0.0006240 | $2,462.15 | $352,651 |
| 2016-11-27 | $0.0006238 | $0.0006241 | $0.0004185 | $0.0004904 | $3,384.53 | $277,157 |
| 2016-11-28 | $0.0004905 | $0.0005827 | $0.0004691 | $0.0005592 | $876.48 | $316,008 |
| 2016-11-29 | $0.0005592 | $0.0005599 | $0.0004559 | $0.0004561 | $21.63 | $257,778 |
| 2016-11-30 | $0.0004561 | $0.0005684 | $0.0004561 | $0.0005667 | $1,141.59 | $320,235 |